ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001380/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2835,-75,5,-2.58,4678229213,1589901,366.14,2890,3120,2770,3780,2040,2910,2942.54,1.57,0,-36862,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1275,6.31,0.90,12,3.54,449.00,3138.00,4820,20241219,-41.18,1420,20240229,99.65,4235,-33.06,20250120,2770,2.35,20250307,4820,-41.18,20241219,1760,61.08,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250307,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2820,-90,5,-3.09,4352843088,1474519,339.57,2890,3120,2770,3780,2040,2910,2952.04,1.57,0,-61371,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1268,6.28,0.90,12,3.28,449.00,3138.00,4820,20241219,-41.49,1420,20240229,98.59,4235,-33.41,20250120,2770,1.81,20250307,4820,-41.49,20241219,1760,60.23,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250307,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3015,105,2,3.61,1136577393,385044,88.67,2890,3025,2890,3780,2040,2910,2951.81,1.57,0,28139,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1356,6.71,0.96,12,0.86,449.00,3138.00,4820,20241219,-37.45,1420,20240229,112.32,4235,-28.81,20250120,2815,7.10,20250304,4820,-37.45,20241219,1760,71.31,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250307,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2940,30,2,1.03,791603433,269076,61.97,2890,2980,2890,3780,2040,2910,2941.93,1.57,0,15245,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1322,6.55,0.94,12,0.60,449.00,3138.00,4820,20241219,-39.00,1420,20240229,107.04,4235,-30.58,20250120,2815,4.44,20250304,4820,-39.00,20241219,1760,67.05,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250307,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2935,25,2,0.86,747117498,253914,58.47,2890,2980,2890,3780,2040,2910,2942.40,1.57,0,15747,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1320,6.54,0.94,12,0.56,449.00,3138.00,4820,20241219,-39.11,1420,20240229,106.69,4235,-30.70,20250120,2815,4.26,20250304,4820,-39.11,20241219,1760,66.76,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250307,110117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2950,40,2,1.37,630800689,214301,49.35,2890,2980,2890,3780,2040,2910,2943.53,1.57,0,22378,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1326,6.57,0.94,12,0.48,449.00,3138.00,4820,20241219,-38.80,1420,20240229,107.75,4235,-30.34,20250120,2815,4.80,20250304,4820,-38.80,20241219,1760,67.61,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250307,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2940,30,2,1.03,530476064,180246,41.51,2890,2980,2890,3780,2040,2910,2943.07,1.57,0,28605,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1322,6.55,0.94,12,0.40,449.00,3138.00,4820,20241219,-39.00,1420,20240229,107.04,4235,-30.58,20250120,2815,4.44,20250304,4820,-39.00,20241219,1760,67.05,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250307,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2890,-20,5,-0.69,63308555,21901,5.04,2890,2910,2890,3780,2040,2910,2890.67,1.57,0,6015,3003,2956,2918,2871,2833,2937,2852,225,870,500,1800,5,1,44964143,1299,6.44,0.92,12,0.05,449.00,3138.00,4820,20241219,-40.04,1420,20240229,103.52,4235,-31.76,20250120,2815,2.66,20250304,4820,-40.04,20241219,1760,64.20,20240531,8.22,N,001380,500,224 억,,705258,N,N,4,N,00,N
20250306,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2910,-35,5,-1.19,1224699653,420818,73.27,2930,2965,2880,3825,2065,2945,2910.29,1.54,0,1232,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1308,6.48,0.93,12,0.94,449.00,3138.00,4820,20241219,-39.63,1420,20240229,104.93,4235,-31.29,20250120,2815,3.37,20250304,4820,-39.63,20241219,1760,65.34,20240531,8.35,N,001380,500,224 억,,694266,N,N,4,N,00,N
20250306,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,1093868298,375834,65.44,2930,2965,2880,3825,2065,2945,2910.51,1.54,0,-8865,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.84,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250306,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,894613993,307041,53.46,2930,2965,2880,3825,2065,2945,2913.66,1.54,0,-38971,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.68,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2835 -75 5 -2.58 4678229213 1589901 366.14 2890 3120 2770 3780 2040 2910 2942.54 1.57 0 -36862 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1275 6.31 0.90 12 3.54 449.00 3138.00 4820 20241219 -41.18 1420 20240229 99.65 4235 -33.06 20250120 2770 2.35 20250307 4820 -41.18 20241219 1760 61.08 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
3 20250307 150118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2820 -90 5 -3.09 4352843088 1474519 339.57 2890 3120 2770 3780 2040 2910 2952.04 1.57 0 -61371 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1268 6.28 0.90 12 3.28 449.00 3138.00 4820 20241219 -41.49 1420 20240229 98.59 4235 -33.41 20250120 2770 1.81 20250307 4820 -41.49 20241219 1760 60.23 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
4 20250307 140117 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3015 105 2 3.61 1136577393 385044 88.67 2890 3025 2890 3780 2040 2910 2951.81 1.57 0 28139 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1356 6.71 0.96 12 0.86 449.00 3138.00 4820 20241219 -37.45 1420 20240229 112.32 4235 -28.81 20250120 2815 7.10 20250304 4820 -37.45 20241219 1760 71.31 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
5 20250307 130118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2940 30 2 1.03 791603433 269076 61.97 2890 2980 2890 3780 2040 2910 2941.93 1.57 0 15245 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1322 6.55 0.94 12 0.60 449.00 3138.00 4820 20241219 -39.00 1420 20240229 107.04 4235 -30.58 20250120 2815 4.44 20250304 4820 -39.00 20241219 1760 67.05 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
6 20250307 120118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2935 25 2 0.86 747117498 253914 58.47 2890 2980 2890 3780 2040 2910 2942.40 1.57 0 15747 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1320 6.54 0.94 12 0.56 449.00 3138.00 4820 20241219 -39.11 1420 20240229 106.69 4235 -30.70 20250120 2815 4.26 20250304 4820 -39.11 20241219 1760 66.76 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
7 20250307 110117 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2950 40 2 1.37 630800689 214301 49.35 2890 2980 2890 3780 2040 2910 2943.53 1.57 0 22378 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1326 6.57 0.94 12 0.48 449.00 3138.00 4820 20241219 -38.80 1420 20240229 107.75 4235 -30.34 20250120 2815 4.80 20250304 4820 -38.80 20241219 1760 67.61 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
8 20250307 100118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2940 30 2 1.03 530476064 180246 41.51 2890 2980 2890 3780 2040 2910 2943.07 1.57 0 28605 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1322 6.55 0.94 12 0.40 449.00 3138.00 4820 20241219 -39.00 1420 20240229 107.04 4235 -30.58 20250120 2815 4.44 20250304 4820 -39.00 20241219 1760 67.05 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
9 20250307 090118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2890 -20 5 -0.69 63308555 21901 5.04 2890 2910 2890 3780 2040 2910 2890.67 1.57 0 6015 3003 2956 2918 2871 2833 2937 2852 225 870 500 1800 5 1 44964143 1299 6.44 0.92 12 0.05 449.00 3138.00 4820 20241219 -40.04 1420 20240229 103.52 4235 -31.76 20250120 2815 2.66 20250304 4820 -40.04 20241219 1760 64.20 20240531 8.22 N 001380 500 224 억 705258 N N 4 N 00 N
10 20250306 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2910 -35 5 -1.19 1224699653 420818 73.27 2930 2965 2880 3825 2065 2945 2910.29 1.54 0 1232 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1308 6.48 0.93 12 0.94 449.00 3138.00 4820 20241219 -39.63 1420 20240229 104.93 4235 -31.29 20250120 2815 3.37 20250304 4820 -39.63 20241219 1760 65.34 20240531 8.35 N 001380 500 224 억 694266 N N 4 N 00 N
11 20250306 150117 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2905 -40 5 -1.36 1093868298 375834 65.44 2930 2965 2880 3825 2065 2945 2910.51 1.54 0 -8865 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1306 6.47 0.93 12 0.84 449.00 3138.00 4820 20241219 -39.73 1420 20240229 104.58 4235 -31.40 20250120 2815 3.20 20250304 4820 -39.73 20241219 1760 65.06 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
12 20250306 140118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2905 -40 5 -1.36 894613993 307041 53.46 2930 2965 2880 3825 2065 2945 2913.66 1.54 0 -38971 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1306 6.47 0.93 12 0.68 449.00 3138.00 4820 20241219 -39.73 1420 20240229 104.58 4235 -31.40 20250120 2815 3.20 20250304 4820 -39.73 20241219 1760 65.06 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N